ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007120/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185000,37772352,836,836,836,836,1039
20250227,184900,37772352,836,836,836,836,0
20250227,184800,37772352,836,836,836,836,0
20250227,184700,37772352,836,836,836,836,0
20250227,184600,37772352,836,836,836,836,0
20250227,184500,37772352,836,836,836,836,0
20250227,184400,37772352,836,836,836,836,0
20250227,184300,37772352,836,836,836,836,0
20250227,184200,37772352,836,836,836,836,0
20250227,184100,37772352,836,836,836,836,0
20250227,184000,37772352,836,836,836,836,0
20250227,183900,37772352,836,836,836,836,0
20250227,183800,37772352,836,836,836,836,0
20250227,183700,37772352,836,836,836,836,0
20250227,183600,37772352,836,836,836,836,0
20250227,183500,37772352,836,836,836,836,0
20250227,183400,37772352,836,836,836,836,0
20250227,183300,37772352,836,836,836,836,0
20250227,183200,37772352,836,836,836,836,0
20250227,183100,37772352,836,836,836,836,0
20250227,183000,37772352,836,836,836,836,0
20250227,182900,37772352,836,836,836,836,0
20250227,182800,37772352,836,836,836,836,0
20250227,182700,37772352,836,836,836,836,0
20250227,182600,37772352,836,836,836,836,0
20250227,182500,37772352,836,836,836,836,0
20250227,182400,37772352,836,836,836,836,0
20250227,182300,37772352,836,836,836,836,0
20250227,182200,37772352,836,836,836,836,0
20250227,182100,37772352,836,836,836,836,0
20250227,182000,37772352,836,836,836,836,1039
20250227,181900,37772352,836,836,836,836,0
20250227,181800,37772352,836,836,836,836,0
20250227,181700,37772352,836,836,836,836,0
20250227,181600,37772352,836,836,836,836,0
20250227,181500,37772352,836,836,836,836,0
20250227,181400,37772352,836,836,836,836,0
20250227,181300,37772352,836,836,836,836,0
20250227,181200,37772352,836,836,836,836,0
20250227,181100,37772352,836,836,836,836,0
20250227,181000,37772352,836,836,836,836,0
20250227,180900,37772352,836,836,836,836,0
20250227,180800,37772352,836,836,836,836,0
20250227,180700,37772352,836,836,836,836,0
20250227,180600,37772352,836,836,836,836,0
20250227,180500,37772352,836,836,836,836,0
20250227,180400,37772352,836,836,836,836,0
20250227,180300,37772352,836,836,836,836,0
20250227,180200,37772352,836,836,836,836,0
20250227,180100,37772352,836,836,836,836,0
20250227,180000,37772352,836,836,836,836,0
20250227,175900,37772352,836,836,836,836,0
20250227,175800,37772352,836,836,836,836,0
20250227,175700,37772352,836,836,836,836,0
20250227,175600,37772352,836,836,836,836,0
20250227,175500,37772352,836,836,836,836,0
20250227,175400,37772352,836,836,836,836,0
20250227,175300,37772352,836,836,836,836,0
20250227,175200,37772352,836,836,836,836,0
20250227,175100,37772352,836,836,836,836,0
20250227,175000,37772352,836,836,836,836,1039
20250227,174900,37772352,836,836,836,836,0
20250227,174800,37772352,836,836,836,836,0
20250227,174700,37772352,836,836,836,836,0
20250227,174600,37772352,836,836,836,836,0
20250227,174500,37772352,836,836,836,836,0
20250227,174400,37772352,836,836,836,836,0
20250227,174300,37772352,836,836,836,836,0
20250227,174200,37772352,836,836,836,836,0
20250227,174100,37772352,836,836,836,836,0
20250227,174000,37772352,836,836,836,836,0
20250227,173900,37772352,836,836,836,836,0
20250227,173800,37772352,836,836,836,836,0
20250227,173700,37772352,836,836,836,836,0
20250227,173600,37772352,836,836,836,836,0
20250227,173500,37772352,836,836,836,836,0
20250227,173400,37772352,836,836,836,836,0
20250227,173300,37772352,836,836,836,836,0
20250227,173200,37772352,836,836,836,836,0
20250227,173100,37772352,836,836,836,836,0
20250227,173000,37772352,836,836,836,836,0
20250227,172900,37772352,836,836,836,836,0
20250227,172800,37772352,836,836,836,836,0
20250227,172700,37772352,836,836,836,836,0
20250227,172600,37772352,836,836,836,836,0
20250227,172500,37772352,836,836,836,836,0
20250227,172400,37772352,836,836,836,836,0
20250227,172300,37772352,836,836,836,836,0
20250227,172200,37772352,836,836,836,836,0
20250227,172100,37772352,836,836,836,836,0
20250227,172000,37772352,836,836,836,836,1039
20250227,171900,37772352,836,836,836,836,0
20250227,171800,37772352,836,836,836,836,0
20250227,171700,37772352,836,836,836,836,0
20250227,171600,37772352,836,836,836,836,0
20250227,171500,37772352,836,836,836,836,0
20250227,171400,37772352,836,836,836,836,0
20250227,171300,37772352,836,836,836,836,0
20250227,171200,37772352,836,836,836,836,0
20250227,171100,37772352,836,836,836,836,0
20250227,171000,37772352,836,836,836,836,0
20250227,170900,37772352,836,836,836,836,0
20250227,170800,37772352,836,836,836,836,0
20250227,170700,37772352,836,836,836,836,0
20250227,170600,37772352,836,836,836,836,0
20250227,170500,37772352,836,836,836,836,0
20250227,170400,37772352,836,836,836,836,0
20250227,170300,37772352,836,836,836,836,0
20250227,170200,37772352,836,836,836,836,0
20250227,170100,37772352,836,836,836,836,0
20250227,170000,37772352,836,836,836,836,0
20250227,165900,37772352,836,836,836,836,0
20250227,165800,37772352,836,836,836,836,0
20250227,165700,37772352,836,836,836,836,0
20250227,165600,37772352,836,836,836,836,0
20250227,165500,37772352,836,836,836,836,0
20250227,165400,37772352,836,836,836,836,0
20250227,165300,37772352,836,836,836,836,0
20250227,165200,37772352,836,836,836,836,0
20250227,165100,37772352,836,836,836,836,0
20250227,165000,37772352,836,836,836,836,1039
20250227,164900,37772352,836,836,836,836,0
20250227,164800,37772352,836,836,836,836,0
20250227,164700,37772352,836,836,836,836,0
20250227,164600,37772352,836,836,836,836,0
20250227,164500,37772352,836,836,836,836,0
20250227,164400,37772352,836,836,836,836,0
20250227,164300,37772352,836,836,836,836,0
20250227,164200,37772352,836,836,836,836,0
20250227,164100,37772352,836,836,836,836,0
20250227,164000,37772352,836,836,836,836,0
20250227,163900,37772352,836,836,836,836,0
20250227,163800,37772352,836,836,836,836,0
20250227,163700,37772352,836,836,836,836,0
20250227,163600,37772352,836,836,836,836,0
20250227,163500,37772352,836,836,836,836,0
20250227,163400,37772352,836,836,836,836,0
20250227,163300,37772352,836,836,836,836,0
20250227,163200,37772352,836,836,836,836,0
20250227,163100,37772352,836,836,836,836,0
20250227,163000,37772352,836,836,836,836,0
20250227,162900,37772352,836,836,836,836,0
20250227,162800,37772352,836,836,836,836,0
20250227,162700,37772352,836,836,836,836,0
20250227,162600,37772352,836,836,836,836,0
20250227,162500,37772352,836,836,836,836,0
20250227,162400,37772352,836,836,836,836,0
20250227,162300,37772352,836,836,836,836,0
20250227,162200,37772352,836,836,836,836,0
20250227,162100,37772352,836,836,836,836,0
20250227,162000,37772352,836,836,836,836,1039
20250227,161900,37772352,836,836,836,836,0
20250227,161800,37772352,836,836,836,836,0
20250227,161700,37772352,836,836,836,836,0
20250227,161600,37772352,836,836,836,836,0
20250227,161500,37772352,836,836,836,836,0
20250227,161400,37772352,836,836,836,836,0
20250227,161300,37772352,836,836,836,836,0
20250227,161200,37772352,836,836,836,836,0
20250227,161100,37772352,836,836,836,836,0
20250227,161000,37772352,836,836,836,836,0
20250227,160900,37772352,836,836,836,836,0
20250227,160800,37772352,836,836,836,836,0
20250227,160700,37772352,836,836,836,836,0
20250227,160600,37772352,836,836,836,836,0
20250227,160500,37772352,836,836,836,836,0
20250227,160400,37772352,836,836,836,836,0
20250227,160300,37772352,836,836,836,836,0
20250227,160200,37772352,836,836,836,836,0
20250227,160100,37772352,836,836,836,836,0
20250227,160000,37772352,836,836,836,836,0
20250227,155900,37772352,836,836,836,836,0
20250227,155800,37772352,836,836,836,836,0
20250227,155700,37772352,836,836,836,836,0
20250227,155600,37772352,836,836,836,836,0
20250227,155500,37772352,836,836,836,836,0
20250227,155400,37772352,836,836,836,836,0
20250227,155300,37772352,836,836,836,836,0
20250227,155200,37772352,836,836,836,836,0
20250227,155100,37772352,836,836,836,836,0
20250227,155000,37772352,836,836,836,836,1039
20250227,154900,37772352,836,836,836,836,0
20250227,154800,37772352,836,836,836,836,0
20250227,154700,37772352,836,836,836,836,0
20250227,154600,37772352,836,836,836,836,0
20250227,154500,37772352,836,836,836,836,0
20250227,154400,37772352,836,836,836,836,0
20250227,154300,37772352,836,836,836,836,0
20250227,154200,37772352,836,836,836,836,0
20250227,154100,37772352,836,836,836,836,0
20250227,154000,37772352,836,836,836,836,0
20250227,153900,37772352,836,836,836,836,0
20250227,153800,37772352,836,836,836,836,0
20250227,153700,37772352,836,836,836,836,0
20250227,153600,37772352,836,836,836,836,0
20250227,153500,37772352,836,836,836,836,0
20250227,153400,37772352,836,836,836,836,0
20250227,153300,37772352,836,836,836,836,0
20250227,153200,37772352,836,836,836,836,0
20250227,153100,37772352,836,836,836,836,0
20250227,153000,37772352,836,836,836,836,1039
20250227,152900,36903748,832,832,832,832,0
20250227,152800,36903748,832,832,832,832,0
20250227,152700,36903748,832,832,832,832,0
20250227,152600,36903748,832,832,832,832,0
20250227,152500,36903748,832,832,832,832,0
20250227,152400,36903748,832,832,832,832,0
20250227,152300,36903748,832,832,832,832,0
20250227,152200,36903748,832,832,832,832,0
20250227,152100,36903748,832,832,832,832,0
20250227,152000,36903748,832,832,832,832,0
20250227,151900,36903748,832,827,832,827,3
20250227,151800,36901262,826,826,826,826,0
20250227,151700,36901262,826,826,826,826,0
20250227,151600,36901262,826,827,827,826,1604
20250227,151500,35575723,827,829,829,827,1100
20250227,151400,34665607,832,832,832,832,0
20250227,151300,34665607,832,832,832,832,0
20250227,151200,34665607,832,832,832,832,0
20250227,151100,34665607,832,832,832,832,0
20250227,151000,34665607,832,830,832,829,263
20250227,150900,34447396,832,832,832,832,1
20250227,150800,34446564,833,833,833,833,0
20250227,150700,34446564,833,833,833,833,0
20250227,150600,34446564,833,833,833,833,0
20250227,150500,34446564,833,833,833,833,0
20250227,150400,34446564,833,833,833,833,20
20250227,150300,34429904,833,833,833,833,0
20250227,150200,34429904,833,833,833,833,0
20250227,150100,34429904,833,833,833,833,0
20250227,150000,34429904,833,833,833,833,1
20250227,145900,34429071,834,834,834,834,0
20250227,145800,34429071,834,834,834,834,0
20250227,145700,34429071,834,834,834,834,0
20250227,145600,34429071,834,834,834,834,0
20250227,145500,34429071,834,834,834,834,0
20250227,145400,34429071,834,834,834,834,0
20250227,145300,34429071,834,833,834,833,1000
20250227,145200,33595090,833,833,833,833,1
20250227,145100,33594257,835,835,835,835,0
20250227,145000,33594257,835,835,835,835,0
20250227,144900,33594257,835,835,835,835,0
20250227,144800,33594257,835,835,835,835,0
20250227,144700,33594257,835,835,835,835,0
20250227,144600,33594257,835,835,835,835,0
20250227,144500,33594257,835,835,835,835,0
20250227,144400,33594257,835,835,835,835,0
20250227,144300,33594257,835,835,835,835,201
20250227,144200,33426422,834,829,834,827,4619
20250227,144100,29600913,836,836,836,836,0
20250227,144000,29600913,836,836,836,836,0
20250227,143900,29600913,836,836,836,836,500
20250227,143800,29182913,836,836,836,836,0
20250227,143700,29182913,836,836,836,836,17
20250227,143600,29168701,837,837,837,837,0
20250227,143500,29168701,837,837,837,837,1
20250227,143400,29167864,838,838,838,838,0
20250227,143300,29167864,838,838,838,838,0
20250227,143200,29167864,838,838,838,838,0
20250227,143100,29167864,838,839,839,838,2
20250227,143000,29166187,840,830,840,830,1322
20250227,142900,28058161,830,830,830,830,1
20250227,142800,28057331,829,829,829,829,11
20250227,142700,28048212,830,830,830,830,0
20250227,142600,28048212,830,830,830,830,0
20250227,142500,28048212,830,829,830,829,12
20250227,142400,28038263,830,830,830,830,0
20250227,142300,28038263,830,830,830,830,2
20250227,142200,28036603,830,830,830,830,100
20250227,142100,27953603,830,830,830,830,0
20250227,142000,27953603,830,830,830,830,0
20250227,141900,27953603,830,830,830,830,0
20250227,141800,27953603,830,830,830,830,0
20250227,141700,27953603,830,830,830,830,0
20250227,141600,27953603,830,829,830,829,12
20250227,141500,27943654,829,829,829,829,0
20250227,141400,27943654,829,829,829,829,0
20250227,141300,27943654,829,829,829,829,0
20250227,141200,27943654,829,829,829,829,0
20250227,141100,27943654,829,829,829,829,11
20250227,141000,27934535,830,830,830,830,0
20250227,140900,27934535,830,830,830,830,0
20250227,140800,27934535,830,830,830,830,0
20250227,140700,27934535,830,830,830,830,168
20250227,140600,27795095,828,828,828,828,0
20250227,140500,27795095,828,828,828,828,0
20250227,140400,27795095,828,828,828,828,0
20250227,140300,27795095,828,828,828,828,0
20250227,140200,27795095,828,828,828,828,0
20250227,140100,27795095,828,828,828,828,0
20250227,140000,27795095,828,828,828,828,0
20250227,135900,27795095,828,828,828,828,0
20250227,135800,27795095,828,828,828,828,0
20250227,135700,27795095,828,828,828,828,0
20250227,135600,27795095,828,828,828,828,0
20250227,135500,27795095,828,828,828,828,0
20250227,135400,27795095,828,828,828,828,0
20250227,135300,27795095,828,828,828,828,0
20250227,135200,27795095,828,830,830,828,3656
20250227,135100,24764066,831,831,831,831,43
20250227,135000,24728333,831,831,831,831,0
20250227,134900,24728333,831,831,831,831,0
20250227,134800,24728333,831,831,831,831,0
20250227,134700,24728333,831,831,831,831,0
20250227,134600,24728333,831,831,831,831,0
20250227,134500,24728333,831,831,831,831,0
20250227,134400,24728333,831,831,831,831,0
20250227,134300,24728333,831,831,831,831,0
20250227,134200,24728333,831,831,831,831,0
20250227,134100,24728333,831,831,831,831,0
20250227,134000,24728333,831,831,831,831,0
20250227,133900,24728333,831,831,831,831,0
20250227,133800,24728333,831,831,831,831,0
20250227,133700,24728333,831,831,831,831,0
20250227,133600,24728333,831,831,831,831,10
20250227,133500,24720023,831,831,831,831,0
20250227,133400,24720023,831,831,831,831,0
20250227,133300,24720023,831,831,831,831,0
20250227,133200,24720023,831,831,831,831,111
20250227,133100,24627782,831,831,831,831,0
20250227,133000,24627782,831,831,831,831,0
20250227,132900,24627782,831,831,831,831,0
20250227,132800,24627782,831,831,831,831,0
20250227,132700,24627782,831,831,831,831,0
20250227,132600,24627782,831,831,831,831,11
20250227,132500,24618641,832,832,832,832,0
20250227,132400,24618641,832,832,832,832,0
20250227,132300,24618641,832,832,832,832,0
20250227,132200,24618641,832,832,832,832,1
20250227,132100,24617809,832,831,832,831,71
20250227,132000,24558748,831,831,831,831,0
20250227,131900,24558748,831,831,831,831,0
20250227,131800,24558748,831,831,831,831,0
20250227,131700,24558748,831,831,831,831,0
20250227,131600,24558748,831,831,831,831,11
20250227,131500,24549607,832,832,832,832,0
20250227,131400,24549607,832,832,832,832,0
20250227,131300,24549607,832,832,832,832,2
20250227,131200,24547943,831,831,831,831,0
20250227,131100,24547943,831,831,831,831,11
20250227,131000,24538802,831,831,831,831,11
20250227,130900,24529661,831,831,831,831,0
20250227,130800,24529661,831,831,831,831,0
20250227,130700,24529661,831,831,831,831,0
20250227,130600,24529661,831,831,831,831,0
20250227,130500,24529661,831,831,831,831,0
20250227,130400,24529661,831,831,831,831,0
20250227,130300,24529661,831,831,831,831,0
20250227,130200,24529661,831,831,831,831,1
20250227,130100,24528830,832,831,832,831,19
20250227,130000,24513032,832,832,832,832,0
20250227,125900,24513032,832,832,832,832,0
20250227,125800,24513032,832,832,832,832,0
20250227,125700,24513032,832,832,832,832,0
20250227,125600,24513032,832,832,832,832,1
20250227,125500,24512200,834,834,834,834,0
20250227,125400,24512200,834,834,834,834,0
20250227,125300,24512200,834,834,834,834,0
20250227,125200,24512200,834,834,834,834,0
20250227,125100,24512200,834,834,834,834,0
20250227,125000,24512200,834,834,834,834,0
20250227,124900,24512200,834,834,834,834,0
20250227,124800,24512200,834,834,834,834,0
20250227,124700,24512200,834,834,834,834,0
20250227,124600,24512200,834,834,834,834,0
20250227,124500,24512200,834,833,834,833,10
20250227,124400,24503869,833,834,834,833,2
20250227,124300,24502202,829,829,829,829,0
20250227,124200,24502202,829,829,829,829,0
20250227,124100,24502202,829,829,829,829,0
20250227,124000,24502202,829,829,829,829,0
20250227,123900,24502202,829,829,829,829,0
20250227,123800,24502202,829,829,829,829,0
20250227,123700,24502202,829,829,829,829,0
20250227,123600,24502202,829,829,829,829,0
20250227,123500,24502202,829,832,832,829,3000
20250227,123400,22012848,832,834,834,832,150
20250227,123300,21888046,834,834,834,834,11
20250227,123200,21878872,834,834,834,834,0
20250227,123100,21878872,834,834,834,834,0
20250227,123000,21878872,834,834,834,834,300
20250227,122900,21628672,834,834,834,834,0
20250227,122800,21628672,834,834,834,834,0
20250227,122700,21628672,834,834,834,834,0
20250227,122600,21628672,834,834,834,834,0
20250227,122500,21628672,834,834,834,834,0
20250227,122400,21628672,834,834,834,834,1
20250227,122300,21627838,838,838,838,838,0
20250227,122200,21627838,838,838,838,838,0
20250227,122100,21627838,838,838,838,838,0
20250227,122000,21627838,838,838,838,838,0
20250227,121900,21627838,838,838,838,838,0
20250227,121800,21627838,838,838,838,838,0
20250227,121700,21627838,838,838,838,838,0
20250227,121600,21627838,838,838,838,838,0
20250227,121500,21627838,838,838,838,838,0
20250227,121400,21627838,838,838,838,838,1
20250227,121300,21627000,840,840,840,840,0
20250227,121200,21627000,840,840,840,840,0
20250227,121100,21627000,840,840,840,840,0
20250227,121000,21627000,840,840,840,840,0
20250227,120900,21627000,840,840,840,840,0
20250227,120800,21627000,840,840,840,840,0
20250227,120700,21627000,840,840,840,840,0
20250227,120600,21627000,840,840,840,840,0
20250227,120500,21627000,840,840,840,840,1
20250227,120400,21626160,834,834,834,834,0
20250227,120300,21626160,834,834,834,834,0
20250227,120200,21626160,834,834,834,834,0
20250227,120100,21626160,834,834,834,834,11
20250227,120000,21616986,834,834,834,834,0
20250227,115900,21616986,834,834,834,834,0
20250227,115800,21616986,834,834,834,834,0
20250227,115700,21616986,834,834,834,834,0
20250227,115600,21616986,834,834,834,834,10
20250227,115500,21608646,834,834,834,834,0
20250227,115400,21608646,834,834,834,834,0
20250227,115300,21608646,834,834,834,834,0
20250227,115200,21608646,834,834,834,834,0
20250227,115100,21608646,834,835,835,834,411
20250227,115000,21265793,835,835,835,835,10
20250227,114900,21257443,835,835,835,835,0
20250227,114800,21257443,835,835,835,835,0
20250227,114700,21257443,835,835,835,835,0
20250227,114600,21257443,835,835,835,835,0
20250227,114500,21257443,835,835,835,835,10
20250227,114400,21249093,835,835,835,835,0
20250227,114300,21249093,835,835,835,835,0
20250227,114200,21249093,835,835,835,835,0
20250227,114100,21249093,835,835,835,835,0
20250227,114000,21249093,835,835,835,835,0
20250227,113900,21249093,835,835,835,835,0
20250227,113800,21249093,835,835,835,835,0
20250227,113700,21249093,835,835,835,835,11
20250227,113600,21239908,835,835,835,835,0
20250227,113500,21239908,835,835,835,835,0
20250227,113400,21239908,835,835,835,835,0
20250227,113300,21239908,835,835,835,835,0
20250227,113200,21239908,835,835,835,835,0
20250227,113100,21239908,835,835,835,835,11
20250227,113000,21230723,835,835,835,835,0
20250227,112900,21230723,835,835,835,835,0
20250227,112800,21230723,835,835,835,835,11
20250227,112700,21221538,836,836,836,836,0
20250227,112600,21221538,836,836,836,836,0
20250227,112500,21221538,836,836,836,836,0
20250227,112400,21221538,836,836,836,836,0
20250227,112300,21221538,836,836,836,836,0
20250227,112200,21221538,836,836,836,836,2
20250227,112100,21219866,837,837,837,837,0
20250227,112000,21219866,837,837,837,837,1
20250227,111900,21219029,838,838,838,838,0
20250227,111800,21219029,838,838,838,838,1
20250227,111700,21218191,836,836,836,836,490
20250227,111600,20808551,838,838,838,838,0
20250227,111500,20808551,838,838,838,838,0
20250227,111400,20808551,838,837,838,837,2
20250227,111300,20806876,836,836,836,836,2
20250227,111200,20805204,838,838,838,838,0
20250227,111100,20805204,838,838,838,838,1
20250227,111000,20804366,839,839,839,839,0
20250227,110900,20804366,839,839,839,839,0
20250227,110800,20804366,839,839,839,839,0
20250227,110700,20804366,839,839,839,839,0
20250227,110600,20804366,839,839,839,839,0
20250227,110500,20804366,839,839,839,839,1
20250227,110400,20803527,841,841,841,841,0
20250227,110300,20803527,841,841,841,841,0
20250227,110200,20803527,841,841,841,841,0
20250227,110100,20803527,841,841,841,841,0
20250227,110000,20803527,841,841,841,841,0
20250227,105900,20803527,841,839,841,839,28
20250227,105800,20780016,840,840,840,840,0
20250227,105700,20780016,840,840,840,840,0
20250227,105600,20780016,840,840,840,840,0
20250227,105500,20780016,840,840,840,840,0
20250227,105400,20780016,840,840,840,840,0
20250227,105300,20780016,840,840,840,840,0
20250227,105200,20780016,840,838,840,838,2
20250227,105100,20778338,837,836,837,836,15
20250227,105000,20765787,840,840,840,840,0
20250227,104900,20765787,840,840,840,840,0
20250227,104800,20765787,840,840,840,840,0
20250227,104700,20765787,840,840,840,840,9
20250227,104600,20758227,840,840,840,840,1
20250227,104500,20757387,841,841,841,841,0
20250227,104400,20757387,841,841,841,841,0
20250227,104300,20757387,841,841,841,841,0
20250227,104200,20757387,841,841,841,841,0
20250227,104100,20757387,841,840,841,840,32
20250227,104000,20730486,839,839,839,839,0
20250227,103900,20730486,839,839,839,839,8
20250227,103800,20723774,839,839,839,839,0
20250227,103700,20723774,839,839,839,839,5
20250227,103600,20719579,842,842,842,842,0
20250227,103500,20719579,842,842,842,842,0
20250227,103400,20719579,842,842,842,842,0
20250227,103300,20719579,842,842,842,842,0
20250227,103200,20719579,842,842,842,842,0
20250227,103100,20719579,842,842,842,842,0
20250227,103000,20719579,842,842,842,842,0
20250227,102900,20719579,842,842,842,842,0
20250227,102800,20719579,842,842,842,842,0
20250227,102700,20719579,842,842,842,842,0
20250227,102600,20719579,842,842,842,842,0
20250227,102500,20719579,842,842,842,842,0
20250227,102400,20719579,842,839,842,839,3028
20250227,102300,18171269,838,837,839,837,72
20250227,102200,18110918,837,837,837,837,10
20250227,102100,18102548,838,838,838,838,0
20250227,102000,18102548,838,838,838,838,0
20250227,101900,18102548,838,838,838,838,1
20250227,101800,18101710,838,838,838,838,125
20250227,101700,17996960,838,838,838,838,0
20250227,101600,17996960,838,838,838,838,0
20250227,101500,17996960,838,838,838,838,1
20250227,101400,17996122,837,837,837,837,0
20250227,101300,17996122,837,837,837,837,0
20250227,101200,17996122,837,836,837,836,65
20250227,101100,17941723,836,836,836,836,3
20250227,101000,17939215,836,836,836,836,0
20250227,100900,17939215,836,836,836,836,0
20250227,100800,17939215,836,836,836,836,2
20250227,100700,17937543,837,837,837,837,3
20250227,100600,17935032,837,837,837,837,1
20250227,100500,17934195,838,837,839,837,234
20250227,100400,17737907,835,835,835,835,0
20250227,100300,17737907,835,835,835,835,0
20250227,100200,17737907,835,835,835,835,59
20250227,100100,17688642,834,834,834,834,0
20250227,100000,17688642,834,834,834,834,0
20250227,095900,17688642,834,834,834,834,2
20250227,095800,17686974,834,834,834,834,0
20250227,095700,17686974,834,834,834,834,0
20250227,095600,17686974,834,834,834,834,10
20250227,095500,17678634,833,833,833,833,0
20250227,095400,17678634,833,833,833,833,1376
20250227,095300,16532426,833,834,834,833,392
20250227,095200,16205823,833,835,835,833,464
20250227,095100,15819001,837,837,837,837,0
20250227,095000,15819001,837,837,837,837,0
20250227,094900,15819001,837,837,837,837,0
20250227,094800,15819001,837,837,837,837,1
20250227,094700,15818164,835,835,835,835,0
20250227,094600,15818164,835,835,835,835,1
20250227,094500,15817329,837,837,837,837,1101
20250227,094400,14895792,838,838,838,838,0
20250227,094300,14895792,838,838,838,838,0
20250227,094200,14895792,838,838,838,838,5
20250227,094100,14891602,839,839,839,839,1
20250227,094000,14890763,840,838,840,838,500
20250227,093900,14470851,841,841,841,841,0
20250227,093800,14470851,841,841,841,841,1
20250227,093700,14470010,834,834,834,834,2
20250227,093600,14468342,841,841,841,841,1
20250227,093500,14467501,841,841,841,841,20
20250227,093400,14450681,841,841,841,841,1
20250227,093300,14449840,841,841,841,840,336
20250227,093200,14167265,840,840,840,840,0
20250227,093100,14167265,840,840,840,840,100
20250227,093000,14083265,840,840,840,840,117
20250227,092900,13984985,841,841,841,841,500
20250227,092800,13564485,841,841,841,841,0
20250227,092700,13564485,841,841,841,841,0
20250227,092600,13564485,841,841,841,841,1
20250227,092500,13563644,843,843,843,843,0
20250227,092400,13563644,843,843,843,843,0
20250227,092300,13563644,843,842,843,842,1140
20250227,092200,12602786,842,842,842,842,0
20250227,092100,12602786,842,842,842,842,100
20250227,092000,12518586,842,833,842,833,1139
20250227,091900,11565567,832,832,832,832,0
20250227,091800,11565567,832,836,836,832,1500
20250227,091700,10314700,839,839,839,839,102
20250227,091600,10229122,839,839,839,839,98
20250227,091500,10146900,841,841,841,841,0
20250227,091400,10146900,841,841,841,841,0
20250227,091300,10146900,841,841,841,841,0
20250227,091200,10146900,841,841,841,841,110
20250227,091100,10054390,841,841,841,841,1
20250227,091000,10053549,841,841,841,841,200
20250227,090900,9885349,841,836,841,836,4
20250227,090800,9881996,842,842,842,842,0
20250227,090700,9881996,842,842,842,842,0
20250227,090600,9881996,842,842,842,842,0
20250227,090500,9881996,842,843,843,841,1621
20250227,090400,8517733,843,840,843,840,790
20250227,090300,7853690,840,840,840,840,2000
20250227,090200,6173690,840,838,840,838,1334
20250227,090100,5055734,835,832,835,832,120
20250227,090000,4955588,832,828,832,828,5985
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185000 37772352 836 836 836 836 1039
3 20250227 184900 37772352 836 836 836 836 0
4 20250227 184800 37772352 836 836 836 836 0
5 20250227 184700 37772352 836 836 836 836 0
6 20250227 184600 37772352 836 836 836 836 0
7 20250227 184500 37772352 836 836 836 836 0
8 20250227 184400 37772352 836 836 836 836 0
9 20250227 184300 37772352 836 836 836 836 0
10 20250227 184200 37772352 836 836 836 836 0
11 20250227 184100 37772352 836 836 836 836 0
12 20250227 184000 37772352 836 836 836 836 0
13 20250227 183900 37772352 836 836 836 836 0
14 20250227 183800 37772352 836 836 836 836 0
15 20250227 183700 37772352 836 836 836 836 0
16 20250227 183600 37772352 836 836 836 836 0
17 20250227 183500 37772352 836 836 836 836 0
18 20250227 183400 37772352 836 836 836 836 0
19 20250227 183300 37772352 836 836 836 836 0
20 20250227 183200 37772352 836 836 836 836 0
21 20250227 183100 37772352 836 836 836 836 0
22 20250227 183000 37772352 836 836 836 836 0
23 20250227 182900 37772352 836 836 836 836 0
24 20250227 182800 37772352 836 836 836 836 0
25 20250227 182700 37772352 836 836 836 836 0
26 20250227 182600 37772352 836 836 836 836 0
27 20250227 182500 37772352 836 836 836 836 0
28 20250227 182400 37772352 836 836 836 836 0
29 20250227 182300 37772352 836 836 836 836 0
30 20250227 182200 37772352 836 836 836 836 0
31 20250227 182100 37772352 836 836 836 836 0
32 20250227 182000 37772352 836 836 836 836 1039
33 20250227 181900 37772352 836 836 836 836 0
34 20250227 181800 37772352 836 836 836 836 0
35 20250227 181700 37772352 836 836 836 836 0
36 20250227 181600 37772352 836 836 836 836 0
37 20250227 181500 37772352 836 836 836 836 0
38 20250227 181400 37772352 836 836 836 836 0
39 20250227 181300 37772352 836 836 836 836 0
40 20250227 181200 37772352 836 836 836 836 0
41 20250227 181100 37772352 836 836 836 836 0
42 20250227 181000 37772352 836 836 836 836 0
43 20250227 180900 37772352 836 836 836 836 0
44 20250227 180800 37772352 836 836 836 836 0
45 20250227 180700 37772352 836 836 836 836 0
46 20250227 180600 37772352 836 836 836 836 0
47 20250227 180500 37772352 836 836 836 836 0
48 20250227 180400 37772352 836 836 836 836 0
49 20250227 180300 37772352 836 836 836 836 0
50 20250227 180200 37772352 836 836 836 836 0
51 20250227 180100 37772352 836 836 836 836 0
52 20250227 180000 37772352 836 836 836 836 0
53 20250227 175900 37772352 836 836 836 836 0
54 20250227 175800 37772352 836 836 836 836 0
55 20250227 175700 37772352 836 836 836 836 0
56 20250227 175600 37772352 836 836 836 836 0
57 20250227 175500 37772352 836 836 836 836 0
58 20250227 175400 37772352 836 836 836 836 0
59 20250227 175300 37772352 836 836 836 836 0
60 20250227 175200 37772352 836 836 836 836 0
61 20250227 175100 37772352 836 836 836 836 0
62 20250227 175000 37772352 836 836 836 836 1039
63 20250227 174900 37772352 836 836 836 836 0
64 20250227 174800 37772352 836 836 836 836 0
65 20250227 174700 37772352 836 836 836 836 0
66 20250227 174600 37772352 836 836 836 836 0
67 20250227 174500 37772352 836 836 836 836 0
68 20250227 174400 37772352 836 836 836 836 0
69 20250227 174300 37772352 836 836 836 836 0
70 20250227 174200 37772352 836 836 836 836 0
71 20250227 174100 37772352 836 836 836 836 0
72 20250227 174000 37772352 836 836 836 836 0
73 20250227 173900 37772352 836 836 836 836 0
74 20250227 173800 37772352 836 836 836 836 0
75 20250227 173700 37772352 836 836 836 836 0
76 20250227 173600 37772352 836 836 836 836 0
77 20250227 173500 37772352 836 836 836 836 0
78 20250227 173400 37772352 836 836 836 836 0
79 20250227 173300 37772352 836 836 836 836 0
80 20250227 173200 37772352 836 836 836 836 0
81 20250227 173100 37772352 836 836 836 836 0
82 20250227 173000 37772352 836 836 836 836 0
83 20250227 172900 37772352 836 836 836 836 0
84 20250227 172800 37772352 836 836 836 836 0
85 20250227 172700 37772352 836 836 836 836 0
86 20250227 172600 37772352 836 836 836 836 0
87 20250227 172500 37772352 836 836 836 836 0
88 20250227 172400 37772352 836 836 836 836 0
89 20250227 172300 37772352 836 836 836 836 0
90 20250227 172200 37772352 836 836 836 836 0
91 20250227 172100 37772352 836 836 836 836 0
92 20250227 172000 37772352 836 836 836 836 1039
93 20250227 171900 37772352 836 836 836 836 0
94 20250227 171800 37772352 836 836 836 836 0
95 20250227 171700 37772352 836 836 836 836 0
96 20250227 171600 37772352 836 836 836 836 0
97 20250227 171500 37772352 836 836 836 836 0
98 20250227 171400 37772352 836 836 836 836 0
99 20250227 171300 37772352 836 836 836 836 0
100 20250227 171200 37772352 836 836 836 836 0
101 20250227 171100 37772352 836 836 836 836 0
102 20250227 171000 37772352 836 836 836 836 0
103 20250227 170900 37772352 836 836 836 836 0
104 20250227 170800 37772352 836 836 836 836 0
105 20250227 170700 37772352 836 836 836 836 0
106 20250227 170600 37772352 836 836 836 836 0
107 20250227 170500 37772352 836 836 836 836 0
108 20250227 170400 37772352 836 836 836 836 0
109 20250227 170300 37772352 836 836 836 836 0
110 20250227 170200 37772352 836 836 836 836 0
111 20250227 170100 37772352 836 836 836 836 0
112 20250227 170000 37772352 836 836 836 836 0
113 20250227 165900 37772352 836 836 836 836 0
114 20250227 165800 37772352 836 836 836 836 0
115 20250227 165700 37772352 836 836 836 836 0
116 20250227 165600 37772352 836 836 836 836 0
117 20250227 165500 37772352 836 836 836 836 0
118 20250227 165400 37772352 836 836 836 836 0
119 20250227 165300 37772352 836 836 836 836 0
120 20250227 165200 37772352 836 836 836 836 0
121 20250227 165100 37772352 836 836 836 836 0
122 20250227 165000 37772352 836 836 836 836 1039
123 20250227 164900 37772352 836 836 836 836 0
124 20250227 164800 37772352 836 836 836 836 0
125 20250227 164700 37772352 836 836 836 836 0
126 20250227 164600 37772352 836 836 836 836 0
127 20250227 164500 37772352 836 836 836 836 0
128 20250227 164400 37772352 836 836 836 836 0
129 20250227 164300 37772352 836 836 836 836 0
130 20250227 164200 37772352 836 836 836 836 0
131 20250227 164100 37772352 836 836 836 836 0
132 20250227 164000 37772352 836 836 836 836 0
133 20250227 163900 37772352 836 836 836 836 0
134 20250227 163800 37772352 836 836 836 836 0
135 20250227 163700 37772352 836 836 836 836 0
136 20250227 163600 37772352 836 836 836 836 0
137 20250227 163500 37772352 836 836 836 836 0
138 20250227 163400 37772352 836 836 836 836 0
139 20250227 163300 37772352 836 836 836 836 0
140 20250227 163200 37772352 836 836 836 836 0
141 20250227 163100 37772352 836 836 836 836 0
142 20250227 163000 37772352 836 836 836 836 0
143 20250227 162900 37772352 836 836 836 836 0
144 20250227 162800 37772352 836 836 836 836 0
145 20250227 162700 37772352 836 836 836 836 0
146 20250227 162600 37772352 836 836 836 836 0
147 20250227 162500 37772352 836 836 836 836 0
148 20250227 162400 37772352 836 836 836 836 0
149 20250227 162300 37772352 836 836 836 836 0
150 20250227 162200 37772352 836 836 836 836 0
151 20250227 162100 37772352 836 836 836 836 0
152 20250227 162000 37772352 836 836 836 836 1039
153 20250227 161900 37772352 836 836 836 836 0
154 20250227 161800 37772352 836 836 836 836 0
155 20250227 161700 37772352 836 836 836 836 0
156 20250227 161600 37772352 836 836 836 836 0
157 20250227 161500 37772352 836 836 836 836 0
158 20250227 161400 37772352 836 836 836 836 0
159 20250227 161300 37772352 836 836 836 836 0
160 20250227 161200 37772352 836 836 836 836 0
161 20250227 161100 37772352 836 836 836 836 0
162 20250227 161000 37772352 836 836 836 836 0
163 20250227 160900 37772352 836 836 836 836 0
164 20250227 160800 37772352 836 836 836 836 0
165 20250227 160700 37772352 836 836 836 836 0
166 20250227 160600 37772352 836 836 836 836 0
167 20250227 160500 37772352 836 836 836 836 0
168 20250227 160400 37772352 836 836 836 836 0
169 20250227 160300 37772352 836 836 836 836 0
170 20250227 160200 37772352 836 836 836 836 0
171 20250227 160100 37772352 836 836 836 836 0
172 20250227 160000 37772352 836 836 836 836 0
173 20250227 155900 37772352 836 836 836 836 0
174 20250227 155800 37772352 836 836 836 836 0
175 20250227 155700 37772352 836 836 836 836 0
176 20250227 155600 37772352 836 836 836 836 0
177 20250227 155500 37772352 836 836 836 836 0
178 20250227 155400 37772352 836 836 836 836 0
179 20250227 155300 37772352 836 836 836 836 0
180 20250227 155200 37772352 836 836 836 836 0
181 20250227 155100 37772352 836 836 836 836 0
182 20250227 155000 37772352 836 836 836 836 1039
183 20250227 154900 37772352 836 836 836 836 0
184 20250227 154800 37772352 836 836 836 836 0
185 20250227 154700 37772352 836 836 836 836 0
186 20250227 154600 37772352 836 836 836 836 0
187 20250227 154500 37772352 836 836 836 836 0
188 20250227 154400 37772352 836 836 836 836 0
189 20250227 154300 37772352 836 836 836 836 0
190 20250227 154200 37772352 836 836 836 836 0
191 20250227 154100 37772352 836 836 836 836 0
192 20250227 154000 37772352 836 836 836 836 0
193 20250227 153900 37772352 836 836 836 836 0
194 20250227 153800 37772352 836 836 836 836 0
195 20250227 153700 37772352 836 836 836 836 0
196 20250227 153600 37772352 836 836 836 836 0
197 20250227 153500 37772352 836 836 836 836 0
198 20250227 153400 37772352 836 836 836 836 0
199 20250227 153300 37772352 836 836 836 836 0
200 20250227 153200 37772352 836 836 836 836 0
201 20250227 153100 37772352 836 836 836 836 0
202 20250227 153000 37772352 836 836 836 836 1039
203 20250227 152900 36903748 832 832 832 832 0
204 20250227 152800 36903748 832 832 832 832 0
205 20250227 152700 36903748 832 832 832 832 0
206 20250227 152600 36903748 832 832 832 832 0
207 20250227 152500 36903748 832 832 832 832 0
208 20250227 152400 36903748 832 832 832 832 0
209 20250227 152300 36903748 832 832 832 832 0
210 20250227 152200 36903748 832 832 832 832 0
211 20250227 152100 36903748 832 832 832 832 0
212 20250227 152000 36903748 832 832 832 832 0
213 20250227 151900 36903748 832 827 832 827 3
214 20250227 151800 36901262 826 826 826 826 0
215 20250227 151700 36901262 826 826 826 826 0
216 20250227 151600 36901262 826 827 827 826 1604
217 20250227 151500 35575723 827 829 829 827 1100
218 20250227 151400 34665607 832 832 832 832 0
219 20250227 151300 34665607 832 832 832 832 0
220 20250227 151200 34665607 832 832 832 832 0
221 20250227 151100 34665607 832 832 832 832 0
222 20250227 151000 34665607 832 830 832 829 263
223 20250227 150900 34447396 832 832 832 832 1
224 20250227 150800 34446564 833 833 833 833 0
225 20250227 150700 34446564 833 833 833 833 0
226 20250227 150600 34446564 833 833 833 833 0
227 20250227 150500 34446564 833 833 833 833 0
228 20250227 150400 34446564 833 833 833 833 20
229 20250227 150300 34429904 833 833 833 833 0
230 20250227 150200 34429904 833 833 833 833 0
231 20250227 150100 34429904 833 833 833 833 0
232 20250227 150000 34429904 833 833 833 833 1
233 20250227 145900 34429071 834 834 834 834 0
234 20250227 145800 34429071 834 834 834 834 0
235 20250227 145700 34429071 834 834 834 834 0
236 20250227 145600 34429071 834 834 834 834 0
237 20250227 145500 34429071 834 834 834 834 0
238 20250227 145400 34429071 834 834 834 834 0
239 20250227 145300 34429071 834 833 834 833 1000
240 20250227 145200 33595090 833 833 833 833 1
241 20250227 145100 33594257 835 835 835 835 0
242 20250227 145000 33594257 835 835 835 835 0
243 20250227 144900 33594257 835 835 835 835 0
244 20250227 144800 33594257 835 835 835 835 0
245 20250227 144700 33594257 835 835 835 835 0
246 20250227 144600 33594257 835 835 835 835 0
247 20250227 144500 33594257 835 835 835 835 0
248 20250227 144400 33594257 835 835 835 835 0
249 20250227 144300 33594257 835 835 835 835 201
250 20250227 144200 33426422 834 829 834 827 4619
251 20250227 144100 29600913 836 836 836 836 0
252 20250227 144000 29600913 836 836 836 836 0
253 20250227 143900 29600913 836 836 836 836 500
254 20250227 143800 29182913 836 836 836 836 0
255 20250227 143700 29182913 836 836 836 836 17
256 20250227 143600 29168701 837 837 837 837 0
257 20250227 143500 29168701 837 837 837 837 1
258 20250227 143400 29167864 838 838 838 838 0
259 20250227 143300 29167864 838 838 838 838 0
260 20250227 143200 29167864 838 838 838 838 0
261 20250227 143100 29167864 838 839 839 838 2
262 20250227 143000 29166187 840 830 840 830 1322
263 20250227 142900 28058161 830 830 830 830 1
264 20250227 142800 28057331 829 829 829 829 11
265 20250227 142700 28048212 830 830 830 830 0
266 20250227 142600 28048212 830 830 830 830 0
267 20250227 142500 28048212 830 829 830 829 12
268 20250227 142400 28038263 830 830 830 830 0
269 20250227 142300 28038263 830 830 830 830 2
270 20250227 142200 28036603 830 830 830 830 100
271 20250227 142100 27953603 830 830 830 830 0
272 20250227 142000 27953603 830 830 830 830 0
273 20250227 141900 27953603 830 830 830 830 0
274 20250227 141800 27953603 830 830 830 830 0
275 20250227 141700 27953603 830 830 830 830 0
276 20250227 141600 27953603 830 829 830 829 12
277 20250227 141500 27943654 829 829 829 829 0
278 20250227 141400 27943654 829 829 829 829 0
279 20250227 141300 27943654 829 829 829 829 0
280 20250227 141200 27943654 829 829 829 829 0
281 20250227 141100 27943654 829 829 829 829 11
282 20250227 141000 27934535 830 830 830 830 0
283 20250227 140900 27934535 830 830 830 830 0
284 20250227 140800 27934535 830 830 830 830 0
285 20250227 140700 27934535 830 830 830 830 168
286 20250227 140600 27795095 828 828 828 828 0
287 20250227 140500 27795095 828 828 828 828 0
288 20250227 140400 27795095 828 828 828 828 0
289 20250227 140300 27795095 828 828 828 828 0
290 20250227 140200 27795095 828 828 828 828 0
291 20250227 140100 27795095 828 828 828 828 0
292 20250227 140000 27795095 828 828 828 828 0
293 20250227 135900 27795095 828 828 828 828 0
294 20250227 135800 27795095 828 828 828 828 0
295 20250227 135700 27795095 828 828 828 828 0
296 20250227 135600 27795095 828 828 828 828 0
297 20250227 135500 27795095 828 828 828 828 0
298 20250227 135400 27795095 828 828 828 828 0
299 20250227 135300 27795095 828 828 828 828 0
300 20250227 135200 27795095 828 830 830 828 3656
301 20250227 135100 24764066 831 831 831 831 43
302 20250227 135000 24728333 831 831 831 831 0
303 20250227 134900 24728333 831 831 831 831 0
304 20250227 134800 24728333 831 831 831 831 0
305 20250227 134700 24728333 831 831 831 831 0
306 20250227 134600 24728333 831 831 831 831 0
307 20250227 134500 24728333 831 831 831 831 0
308 20250227 134400 24728333 831 831 831 831 0
309 20250227 134300 24728333 831 831 831 831 0
310 20250227 134200 24728333 831 831 831 831 0
311 20250227 134100 24728333 831 831 831 831 0
312 20250227 134000 24728333 831 831 831 831 0
313 20250227 133900 24728333 831 831 831 831 0
314 20250227 133800 24728333 831 831 831 831 0
315 20250227 133700 24728333 831 831 831 831 0
316 20250227 133600 24728333 831 831 831 831 10
317 20250227 133500 24720023 831 831 831 831 0
318 20250227 133400 24720023 831 831 831 831 0
319 20250227 133300 24720023 831 831 831 831 0
320 20250227 133200 24720023 831 831 831 831 111
321 20250227 133100 24627782 831 831 831 831 0
322 20250227 133000 24627782 831 831 831 831 0
323 20250227 132900 24627782 831 831 831 831 0
324 20250227 132800 24627782 831 831 831 831 0
325 20250227 132700 24627782 831 831 831 831 0
326 20250227 132600 24627782 831 831 831 831 11
327 20250227 132500 24618641 832 832 832 832 0
328 20250227 132400 24618641 832 832 832 832 0
329 20250227 132300 24618641 832 832 832 832 0
330 20250227 132200 24618641 832 832 832 832 1
331 20250227 132100 24617809 832 831 832 831 71
332 20250227 132000 24558748 831 831 831 831 0
333 20250227 131900 24558748 831 831 831 831 0
334 20250227 131800 24558748 831 831 831 831 0
335 20250227 131700 24558748 831 831 831 831 0
336 20250227 131600 24558748 831 831 831 831 11
337 20250227 131500 24549607 832 832 832 832 0
338 20250227 131400 24549607 832 832 832 832 0
339 20250227 131300 24549607 832 832 832 832 2
340 20250227 131200 24547943 831 831 831 831 0
341 20250227 131100 24547943 831 831 831 831 11
342 20250227 131000 24538802 831 831 831 831 11
343 20250227 130900 24529661 831 831 831 831 0
344 20250227 130800 24529661 831 831 831 831 0
345 20250227 130700 24529661 831 831 831 831 0
346 20250227 130600 24529661 831 831 831 831 0
347 20250227 130500 24529661 831 831 831 831 0
348 20250227 130400 24529661 831 831 831 831 0
349 20250227 130300 24529661 831 831 831 831 0
350 20250227 130200 24529661 831 831 831 831 1
351 20250227 130100 24528830 832 831 832 831 19
352 20250227 130000 24513032 832 832 832 832 0
353 20250227 125900 24513032 832 832 832 832 0
354 20250227 125800 24513032 832 832 832 832 0
355 20250227 125700 24513032 832 832 832 832 0
356 20250227 125600 24513032 832 832 832 832 1
357 20250227 125500 24512200 834 834 834 834 0
358 20250227 125400 24512200 834 834 834 834 0
359 20250227 125300 24512200 834 834 834 834 0
360 20250227 125200 24512200 834 834 834 834 0
361 20250227 125100 24512200 834 834 834 834 0
362 20250227 125000 24512200 834 834 834 834 0
363 20250227 124900 24512200 834 834 834 834 0
364 20250227 124800 24512200 834 834 834 834 0
365 20250227 124700 24512200 834 834 834 834 0
366 20250227 124600 24512200 834 834 834 834 0
367 20250227 124500 24512200 834 833 834 833 10
368 20250227 124400 24503869 833 834 834 833 2
369 20250227 124300 24502202 829 829 829 829 0
370 20250227 124200 24502202 829 829 829 829 0
371 20250227 124100 24502202 829 829 829 829 0
372 20250227 124000 24502202 829 829 829 829 0
373 20250227 123900 24502202 829 829 829 829 0
374 20250227 123800 24502202 829 829 829 829 0
375 20250227 123700 24502202 829 829 829 829 0
376 20250227 123600 24502202 829 829 829 829 0
377 20250227 123500 24502202 829 832 832 829 3000
378 20250227 123400 22012848 832 834 834 832 150
379 20250227 123300 21888046 834 834 834 834 11
380 20250227 123200 21878872 834 834 834 834 0
381 20250227 123100 21878872 834 834 834 834 0
382 20250227 123000 21878872 834 834 834 834 300
383 20250227 122900 21628672 834 834 834 834 0
384 20250227 122800 21628672 834 834 834 834 0
385 20250227 122700 21628672 834 834 834 834 0
386 20250227 122600 21628672 834 834 834 834 0
387 20250227 122500 21628672 834 834 834 834 0
388 20250227 122400 21628672 834 834 834 834 1
389 20250227 122300 21627838 838 838 838 838 0
390 20250227 122200 21627838 838 838 838 838 0
391 20250227 122100 21627838 838 838 838 838 0
392 20250227 122000 21627838 838 838 838 838 0
393 20250227 121900 21627838 838 838 838 838 0
394 20250227 121800 21627838 838 838 838 838 0
395 20250227 121700 21627838 838 838 838 838 0
396 20250227 121600 21627838 838 838 838 838 0
397 20250227 121500 21627838 838 838 838 838 0
398 20250227 121400 21627838 838 838 838 838 1
399 20250227 121300 21627000 840 840 840 840 0
400 20250227 121200 21627000 840 840 840 840 0
401 20250227 121100 21627000 840 840 840 840 0
402 20250227 121000 21627000 840 840 840 840 0
403 20250227 120900 21627000 840 840 840 840 0
404 20250227 120800 21627000 840 840 840 840 0
405 20250227 120700 21627000 840 840 840 840 0
406 20250227 120600 21627000 840 840 840 840 0
407 20250227 120500 21627000 840 840 840 840 1
408 20250227 120400 21626160 834 834 834 834 0
409 20250227 120300 21626160 834 834 834 834 0
410 20250227 120200 21626160 834 834 834 834 0
411 20250227 120100 21626160 834 834 834 834 11
412 20250227 120000 21616986 834 834 834 834 0
413 20250227 115900 21616986 834 834 834 834 0
414 20250227 115800 21616986 834 834 834 834 0
415 20250227 115700 21616986 834 834 834 834 0
416 20250227 115600 21616986 834 834 834 834 10
417 20250227 115500 21608646 834 834 834 834 0
418 20250227 115400 21608646 834 834 834 834 0
419 20250227 115300 21608646 834 834 834 834 0
420 20250227 115200 21608646 834 834 834 834 0
421 20250227 115100 21608646 834 835 835 834 411
422 20250227 115000 21265793 835 835 835 835 10
423 20250227 114900 21257443 835 835 835 835 0
424 20250227 114800 21257443 835 835 835 835 0
425 20250227 114700 21257443 835 835 835 835 0
426 20250227 114600 21257443 835 835 835 835 0
427 20250227 114500 21257443 835 835 835 835 10
428 20250227 114400 21249093 835 835 835 835 0
429 20250227 114300 21249093 835 835 835 835 0
430 20250227 114200 21249093 835 835 835 835 0
431 20250227 114100 21249093 835 835 835 835 0
432 20250227 114000 21249093 835 835 835 835 0
433 20250227 113900 21249093 835 835 835 835 0
434 20250227 113800 21249093 835 835 835 835 0
435 20250227 113700 21249093 835 835 835 835 11
436 20250227 113600 21239908 835 835 835 835 0
437 20250227 113500 21239908 835 835 835 835 0
438 20250227 113400 21239908 835 835 835 835 0
439 20250227 113300 21239908 835 835 835 835 0
440 20250227 113200 21239908 835 835 835 835 0
441 20250227 113100 21239908 835 835 835 835 11
442 20250227 113000 21230723 835 835 835 835 0
443 20250227 112900 21230723 835 835 835 835 0
444 20250227 112800 21230723 835 835 835 835 11
445 20250227 112700 21221538 836 836 836 836 0
446 20250227 112600 21221538 836 836 836 836 0
447 20250227 112500 21221538 836 836 836 836 0
448 20250227 112400 21221538 836 836 836 836 0
449 20250227 112300 21221538 836 836 836 836 0
450 20250227 112200 21221538 836 836 836 836 2
451 20250227 112100 21219866 837 837 837 837 0
452 20250227 112000 21219866 837 837 837 837 1
453 20250227 111900 21219029 838 838 838 838 0
454 20250227 111800 21219029 838 838 838 838 1
455 20250227 111700 21218191 836 836 836 836 490
456 20250227 111600 20808551 838 838 838 838 0
457 20250227 111500 20808551 838 838 838 838 0
458 20250227 111400 20808551 838 837 838 837 2
459 20250227 111300 20806876 836 836 836 836 2
460 20250227 111200 20805204 838 838 838 838 0
461 20250227 111100 20805204 838 838 838 838 1
462 20250227 111000 20804366 839 839 839 839 0
463 20250227 110900 20804366 839 839 839 839 0
464 20250227 110800 20804366 839 839 839 839 0
465 20250227 110700 20804366 839 839 839 839 0
466 20250227 110600 20804366 839 839 839 839 0
467 20250227 110500 20804366 839 839 839 839 1
468 20250227 110400 20803527 841 841 841 841 0
469 20250227 110300 20803527 841 841 841 841 0
470 20250227 110200 20803527 841 841 841 841 0
471 20250227 110100 20803527 841 841 841 841 0
472 20250227 110000 20803527 841 841 841 841 0
473 20250227 105900 20803527 841 839 841 839 28
474 20250227 105800 20780016 840 840 840 840 0
475 20250227 105700 20780016 840 840 840 840 0
476 20250227 105600 20780016 840 840 840 840 0
477 20250227 105500 20780016 840 840 840 840 0
478 20250227 105400 20780016 840 840 840 840 0
479 20250227 105300 20780016 840 840 840 840 0
480 20250227 105200 20780016 840 838 840 838 2
481 20250227 105100 20778338 837 836 837 836 15
482 20250227 105000 20765787 840 840 840 840 0
483 20250227 104900 20765787 840 840 840 840 0
484 20250227 104800 20765787 840 840 840 840 0
485 20250227 104700 20765787 840 840 840 840 9
486 20250227 104600 20758227 840 840 840 840 1
487 20250227 104500 20757387 841 841 841 841 0
488 20250227 104400 20757387 841 841 841 841 0
489 20250227 104300 20757387 841 841 841 841 0
490 20250227 104200 20757387 841 841 841 841 0
491 20250227 104100 20757387 841 840 841 840 32
492 20250227 104000 20730486 839 839 839 839 0
493 20250227 103900 20730486 839 839 839 839 8
494 20250227 103800 20723774 839 839 839 839 0
495 20250227 103700 20723774 839 839 839 839 5
496 20250227 103600 20719579 842 842 842 842 0
497 20250227 103500 20719579 842 842 842 842 0
498 20250227 103400 20719579 842 842 842 842 0
499 20250227 103300 20719579 842 842 842 842 0
500 20250227 103200 20719579 842 842 842 842 0
501 20250227 103100 20719579 842 842 842 842 0
502 20250227 103000 20719579 842 842 842 842 0
503 20250227 102900 20719579 842 842 842 842 0
504 20250227 102800 20719579 842 842 842 842 0
505 20250227 102700 20719579 842 842 842 842 0
506 20250227 102600 20719579 842 842 842 842 0
507 20250227 102500 20719579 842 842 842 842 0
508 20250227 102400 20719579 842 839 842 839 3028
509 20250227 102300 18171269 838 837 839 837 72
510 20250227 102200 18110918 837 837 837 837 10
511 20250227 102100 18102548 838 838 838 838 0
512 20250227 102000 18102548 838 838 838 838 0
513 20250227 101900 18102548 838 838 838 838 1
514 20250227 101800 18101710 838 838 838 838 125
515 20250227 101700 17996960 838 838 838 838 0
516 20250227 101600 17996960 838 838 838 838 0
517 20250227 101500 17996960 838 838 838 838 1
518 20250227 101400 17996122 837 837 837 837 0
519 20250227 101300 17996122 837 837 837 837 0
520 20250227 101200 17996122 837 836 837 836 65
521 20250227 101100 17941723 836 836 836 836 3
522 20250227 101000 17939215 836 836 836 836 0
523 20250227 100900 17939215 836 836 836 836 0
524 20250227 100800 17939215 836 836 836 836 2
525 20250227 100700 17937543 837 837 837 837 3
526 20250227 100600 17935032 837 837 837 837 1
527 20250227 100500 17934195 838 837 839 837 234
528 20250227 100400 17737907 835 835 835 835 0
529 20250227 100300 17737907 835 835 835 835 0
530 20250227 100200 17737907 835 835 835 835 59
531 20250227 100100 17688642 834 834 834 834 0
532 20250227 100000 17688642 834 834 834 834 0
533 20250227 095900 17688642 834 834 834 834 2
534 20250227 095800 17686974 834 834 834 834 0
535 20250227 095700 17686974 834 834 834 834 0
536 20250227 095600 17686974 834 834 834 834 10
537 20250227 095500 17678634 833 833 833 833 0
538 20250227 095400 17678634 833 833 833 833 1376
539 20250227 095300 16532426 833 834 834 833 392
540 20250227 095200 16205823 833 835 835 833 464
541 20250227 095100 15819001 837 837 837 837 0
542 20250227 095000 15819001 837 837 837 837 0
543 20250227 094900 15819001 837 837 837 837 0
544 20250227 094800 15819001 837 837 837 837 1
545 20250227 094700 15818164 835 835 835 835 0
546 20250227 094600 15818164 835 835 835 835 1
547 20250227 094500 15817329 837 837 837 837 1101
548 20250227 094400 14895792 838 838 838 838 0
549 20250227 094300 14895792 838 838 838 838 0
550 20250227 094200 14895792 838 838 838 838 5
551 20250227 094100 14891602 839 839 839 839 1
552 20250227 094000 14890763 840 838 840 838 500
553 20250227 093900 14470851 841 841 841 841 0
554 20250227 093800 14470851 841 841 841 841 1
555 20250227 093700 14470010 834 834 834 834 2
556 20250227 093600 14468342 841 841 841 841 1
557 20250227 093500 14467501 841 841 841 841 20
558 20250227 093400 14450681 841 841 841 841 1
559 20250227 093300 14449840 841 841 841 840 336
560 20250227 093200 14167265 840 840 840 840 0
561 20250227 093100 14167265 840 840 840 840 100
562 20250227 093000 14083265 840 840 840 840 117
563 20250227 092900 13984985 841 841 841 841 500
564 20250227 092800 13564485 841 841 841 841 0
565 20250227 092700 13564485 841 841 841 841 0
566 20250227 092600 13564485 841 841 841 841 1
567 20250227 092500 13563644 843 843 843 843 0
568 20250227 092400 13563644 843 843 843 843 0
569 20250227 092300 13563644 843 842 843 842 1140
570 20250227 092200 12602786 842 842 842 842 0
571 20250227 092100 12602786 842 842 842 842 100
572 20250227 092000 12518586 842 833 842 833 1139
573 20250227 091900 11565567 832 832 832 832 0
574 20250227 091800 11565567 832 836 836 832 1500
575 20250227 091700 10314700 839 839 839 839 102
576 20250227 091600 10229122 839 839 839 839 98
577 20250227 091500 10146900 841 841 841 841 0
578 20250227 091400 10146900 841 841 841 841 0
579 20250227 091300 10146900 841 841 841 841 0
580 20250227 091200 10146900 841 841 841 841 110
581 20250227 091100 10054390 841 841 841 841 1
582 20250227 091000 10053549 841 841 841 841 200
583 20250227 090900 9885349 841 836 841 836 4
584 20250227 090800 9881996 842 842 842 842 0
585 20250227 090700 9881996 842 842 842 842 0
586 20250227 090600 9881996 842 842 842 842 0
587 20250227 090500 9881996 842 843 843 841 1621
588 20250227 090400 8517733 843 840 843 840 790
589 20250227 090300 7853690 840 840 840 840 2000
590 20250227 090200 6173690 840 838 840 838 1334
591 20250227 090100 5055734 835 832 835 832 120
592 20250227 090000 4955588 832 828 832 828 5985